Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimble Navigation (NQ: TRMB )

55.93 -4.16 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.7972 0.8056 0.7778 0.7778 219,600 -0.03(-3.25%)
Nov 27, 2002 0.7706 0.8056 0.7511 0.8039 897,000 +0.03(+4.33%)
Nov 26, 2002 0.7722 0.7811 0.7511 0.7706 447,000 -0.01(-0.93%)
Nov 25, 2002 0.7750 0.8000 0.7711 0.7778 658,800 -0.01(-0.70%)
Nov 22, 2002 0.7583 0.7906 0.7583 0.7833 351,600 +0.02(+2.24%)
Nov 21, 2002 0.7500 0.7661 0.7361 0.7661 503,400 +0.01(+1.32%)
Nov 20, 2002 0.7089 0.7561 0.7089 0.7561 1,504,800 +0.04(+5.10%)
Nov 19, 2002 0.6944 0.7222 0.6878 0.7194 754,200 +0.03(+3.60%)
Nov 18, 2002 0.7172 0.7299 0.6944 0.6944 524,400 -0.02(-3.10%)
Nov 15, 2002 0.7211 0.7278 0.7083 0.7167 163,200 -0.01(-0.77%)
Nov 14, 2002 0.7144 0.7222 0.7094 0.7222 753,000 +0.01(+0.85%)
Nov 13, 2002 0.6856 0.7222 0.6850 0.7161 772,800 +0.02(+2.71%)
Nov 12, 2002 0.6817 0.6972 0.6733 0.6972 528,000 +0.02(+2.45%)
Nov 11, 2002 0.7056 0.7061 0.6806 0.6806 352,200 -0.03(-3.92%)
Nov 08, 2002 0.7167 0.7222 0.6944 0.7083 284,400 +0.00(+0.00%)
Nov 07, 2002 0.7306 0.7361 0.7083 0.7083 276,600 -0.03(-3.70%)
Nov 06, 2002 0.7083 0.7361 0.7078 0.7356 1,043,400 +0.03(+4.09%)
Nov 05, 2002 0.7444 0.7500 0.7011 0.7067 630,000 -0.04(-5.00%)
Nov 04, 2002 0.7361 0.7639 0.7333 0.7438 909,600 -0.00(-0.45%)
Nov 01, 2002 0.7272 0.7472 0.7222 0.7472 1,049,400 +0.02(+2.68%)
Oct 31, 2002 0.6861 0.7294 0.6856 0.7277 1,098,000 +0.04(+6.06%)
Oct 30, 2002 0.6706 0.6933 0.6650 0.6861 521,400 +0.01(+1.25%)
Oct 29, 2002 0.7122 0.7306 0.6556 0.6777 1,515,000 -0.03(-4.33%)
Oct 28, 2002 0.6606 0.7472 0.6606 0.7083 1,107,276 +0.05(+7.14%)
Oct 25, 2002 0.6528 0.6833 0.6517 0.6611 476,400 +0.01(+1.28%)
Oct 24, 2002 0.5594 0.7072 0.5594 0.6528 1,809,600 +0.10(+17.03%)
Oct 23, 2002 0.5778 0.5800 0.5372 0.5578 882,564 -0.02(-2.62%)
Oct 22, 2002 0.5983 0.6150 0.5694 0.5728 493,200 -0.02(-3.65%)
Oct 21, 2002 0.6200 0.6206 0.5883 0.5945 685,800 -0.02(-2.81%)
Oct 18, 2002 0.6078 0.6450 0.6006 0.6117 625,188 +0.01(+0.92%)
Oct 17, 2002 0.5622 0.6111 0.5622 0.6061 470,814 +0.05(+8.34%)
Oct 16, 2002 0.5750 0.5856 0.5500 0.5594 471,840 -0.02(-3.64%)
Oct 15, 2002 0.5417 0.5839 0.5417 0.5806 322,200 +0.04(+7.73%)
Oct 14, 2002 0.5233 0.5472 0.5183 0.5389 379,200 +0.02(+3.19%)
Oct 11, 2002 0.5600 0.5756 0.5078 0.5222 64,740,000 -0.04(-6.73%)
Oct 10, 2002 0.5217 0.5633 0.5167 0.5599 614,868 +0.04(+8.48%)
Oct 09, 2002 0.5078 0.5467 0.4972 0.5161 850,392 +0.01(+1.86%)
Oct 08, 2002 0.4450 0.5167 0.4444 0.5067 1,614,000 +0.06(+13.72%)
Oct 07, 2002 0.4678 0.4861 0.4444 0.4456 770,478 -0.03(-6.20%)
Oct 04, 2002 0.4861 0.4878 0.4694 0.4750 502,200 -0.01(-2.29%)
Oct 03, 2002 0.5000 0.5039 0.4833 0.4861 532,200 -0.01(-2.78%)
Oct 02, 2002 0.5067 0.5217 0.5039 0.5000 910,800 -0.01(-1.64%)
Oct 01, 2002 0.5528 0.5556 0.4983 0.5083 3,342,000 -0.04(-7.58%)
Sep 30, 2002 0.5667 0.5750 0.5494 0.5500 1,170,600 -0.02(-3.70%)
Sep 27, 2002 0.6028 0.6100 0.5668 0.5711 588,600 -0.04(-5.77%)
Sep 26, 2002 0.6139 0.6306 0.5983 0.6061 1,036,800 -0.01(-0.82%)
Sep 25, 2002 0.6117 0.6167 0.5922 0.6111 513,000 +0.00(+0.46%)
Sep 24, 2002 0.6144 0.6322 0.5861 0.6083 950,424 -0.01(-2.06%)
Sep 23, 2002 0.6172 0.6422 0.6167 0.6211 570,480 -0.00(-0.62%)
Sep 20, 2002 0.6206 0.6428 0.6111 0.6250 1,360,200 +0.00(+0.37%)
Sep 19, 2002 0.6444 0.6500 0.6167 0.6227 1,450,200 -0.03(-4.11%)
Sep 18, 2002 0.6328 0.6833 0.6294 0.6494 1,734,288 -0.05(-7.67%)
Sep 17, 2002 0.7194 0.7195 0.7028 0.7033 314,400 -0.01(-1.25%)
Sep 16, 2002 0.7178 0.7222 0.7067 0.7122 193,848 -0.01(-1.00%)
Sep 13, 2002 0.7194 0.7300 0.7151 0.7194 512,400 -0.00(-0.08%)
Sep 12, 2002 0.7217 0.7267 0.7006 0.7200 874,200 -0.01(-0.69%)
Sep 11, 2002 0.7328 0.7333 0.7250 0.7250 219,000 -0.01(-0.91%)
Sep 10, 2002 0.7322 0.7361 0.7300 0.7317 597,168 -0.00(-0.60%)
Sep 09, 2002 0.7439 0.7439 0.7328 0.7361 261,000 -0.01(-1.12%)
Sep 06, 2002 0.7411 0.7556 0.7383 0.7444 849,600 +0.01(+1.13%)
Sep 05, 2002 0.7483 0.7522 0.7361 0.7361 747,000 -0.01(-1.85%)
Sep 04, 2002 0.7501 0.7688 0.7445 0.7500 1,459,800 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.